股票概览
20.91
+1.16%
+0.24
20.77
开盘价
21.05
最高价
20.7
最低价
48,635
成交量
数据更新至: 2025-01-27
技术指标
20.39
MA5 (5日均线)
20.27
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 20.77 | 21.05 | 20.7 | 20.91 | +1.16% | 48,635 | 101,731,584 |
| 2025-01-24 | 20.33 | 20.74 | 20.18 | 20.67 | +1.72% | 55,758 | 114,759,423 |
| 2025-01-23 | 20.04 | 20.51 | 20.04 | 20.32 | +1.85% | 48,390 | 98,251,700 |
| 2025-01-22 | 20.05 | 20.08 | 19.78 | 19.95 | -0.65% | 20,568 | 40,899,331 |
| 2025-01-21 | 20.13 | 20.15 | 19.92 | 20.08 | +0.15% | 21,282 | 42,665,873 |
| 2025-01-20 | 20.25 | 20.28 | 20 | 20.05 | -0.45% | 21,231 | 42,679,641 |
| 2025-01-17 | 20.1 | 20.24 | 19.85 | 20.14 | -0.05% | 24,295 | 48,870,094 |
| 2025-01-16 | 20.3 | 20.3 | 20.01 | 20.15 | -0.1% | 26,694 | 53,752,127 |
| 2025-01-15 | 20.21 | 20.6 | 20.13 | 20.17 | -0.2% | 43,451 | 88,623,368 |
| 2025-01-14 | 19.91 | 20.38 | 19.91 | 20.21 | +0.9% | 39,255 | 79,315,763 |
| 2025-01-13 | 20 | 20.26 | 19.81 | 20.03 | 0% | 36,241 | 72,693,032 |
| 2025-01-10 | 19.67 | 20.24 | 19.65 | 20.03 | +1.62% | 55,145 | 110,408,491 |
| 2025-01-09 | 19.94 | 19.95 | 19.6 | 19.71 | -1% | 28,827 | 56,849,476 |
| 2025-01-08 | 19.72 | 20.17 | 19.68 | 19.91 | +0.86% | 41,050 | 81,746,718 |
| 2025-01-07 | 19.72 | 19.75 | 19.57 | 19.74 | 0% | 25,642 | 50,376,899 |
| 2025-01-06 | 19.8 | 19.99 | 19.53 | 19.74 | -0.55% | 35,328 | 69,666,931 |
| 2025-01-03 | 19.99 | 20.19 | 19.74 | 19.85 | -0.3% | 43,336 | 86,404,775 |
| 2025-01-02 | 20.4 | 20.57 | 19.77 | 19.91 | -2.74% | 65,459 | 131,772,358 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：